Spot 186.12
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 39.70 | 37.55 | +0.93 | 55.5% | 150 | 55.5% | -0.07 | — | — | 4.00 | — |
| — | 30.60 | 34.70 | 32.65 | +0.91 | 53.4% | 155 | 53.4% | -0.09 | 2.10 | 0.20 | 4.00 | — |
| — | 26.10 | 30.20 | 28.15 | +0.88 | 51.7% | 160 | 51.7% | -0.13 | 2.50 | 0.60 | 4.40 | — |
| — | 24.00 | 28.00 | 26.00 | +0.85 | 51.0% | 162.5 | 51.0% | -0.15 | 2.20 | 0.50 | 3.90 | — |
| — | 22.00 | 26.00 | 24.00 | +0.83 | 50.4% | 165 | 50.4% | -0.17 | 2.80 | 1.60 | 4.00 | — |
| — | 20.00 | 24.00 | 22.00 | +0.80 | 49.9% | 167.5 | 49.9% | -0.20 | 2.98 | 1.75 | 4.20 | — |
| — | 18.10 | 22.20 | 20.15 | +0.77 | 49.5% | 170 | — | — | 4.12 | 2.35 | 5.90 | — |
| — | 16.20 | 20.50 | 18.35 | — | — | 172.5 | — | — | 4.50 | 3.80 | 5.20 | — |
| — | 15.20 | 18.50 | 16.85 | — | — | 175 | — | — | 5.25 | 3.00 | 7.50 | — |
| — | 13.00 | 17.00 | 15.00 | — | — | 177.5 | — | — | 6.15 | 4.00 | 8.30 | — |
| — | 11.50 | 15.40 | 13.45 | — | — | 180 | — | — | 7.15 | 5.00 | 9.30 | — |
| — | 10.50 | 14.50 | 12.50 | — | — | 182.5 | — | — | 8.30 | 6.10 | 10.50 | — |
| — | 8.60 | 13.00 | 10.80 | — | — | 185 | 48.1% | -0.45 | 9.25 | 7.00 | 11.50 | — |
| — | 7.80 | 11.90 | 9.85 | +0.51 | 48.0% | 187.5 | 48.0% | -0.49 | 10.35 | 8.50 | 12.20 | — |
| — | 6.40 | 10.50 | 8.45 | +0.47 | 48.0% | 190 | 48.0% | -0.53 | 12.35 | 10.50 | 14.20 | — |
| — | 5.20 | 9.50 | 7.35 | +0.44 | 48.0% | 192.5 | 48.0% | -0.57 | 13.35 | 11.20 | 15.50 | — |
| — | 5.30 | 7.40 | 6.35 | +0.40 | 48.0% | 195 | 48.0% | -0.61 | 15.00 | 13.00 | 17.00 | — |
| — | 3.50 | 7.50 | 5.50 | +0.36 | 48.0% | 197.5 | 48.0% | -0.64 | 16.70 | 14.50 | 18.90 | — |
| — | 3.00 | 6.70 | 4.85 | +0.33 | 48.1% | 200 | 48.1% | -0.68 | 18.50 | 16.50 | 20.50 | — |
| — | 3.10 | 6.10 | 4.60 | +0.29 | 48.1% | 202.5 | 48.1% | -0.71 | 20.20 | 18.00 | 22.40 | — |
| — | 1.65 | 6.00 | 3.83 | +0.26 | 48.2% | 205 | 48.2% | -0.74 | 22.20 | 20.00 | 24.40 | — |
| — | 1.25 | 5.50 | 3.38 | +0.23 | 48.3% | 207.5 | 48.3% | -0.77 | 24.25 | 22.20 | 26.30 | — |
| — | 1.70 | 4.60 | 3.15 | +0.21 | 48.4% | 210 | 48.4% | -0.80 | 26.20 | 24.00 | 28.40 | — |
| — | 1.20 | 5.00 | 3.10 | +0.18 | 48.5% | 212.5 | 48.5% | -0.82 | 28.40 | 26.30 | 30.50 | — |
| — | 0.95 | 5.00 | 2.98 | +0.16 | 48.7% | 215 | 48.7% | -0.85 | 30.50 | 28.50 | 32.50 | — |
| — | 0.25 | 5.00 | 2.62 | +0.13 | 49.0% | 220 | 49.0% | -0.88 | 34.85 | 32.70 | 37.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.